8919 (株)カチタス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,930 | 1,951 | 1,896 | 1,901 | 170,700 | 1,901 |
| 2024-05-01 | 1,898 | 1,917 | 1,885 | 1,915 | 260,200 | 1,915 |
| 2024-04-30 | 1,877 | 1,936 | 1,862 | 1,914 | 544,200 | 1,914 |
| 2024-04-26 | 1,808 | 1,859 | 1,803 | 1,839 | 279,600 | 1,839 |
| 2024-04-25 | 1,847 | 1,851 | 1,806 | 1,806 | 190,900 | 1,806 |
| 2024-04-24 | 1,843 | 1,883 | 1,842 | 1,868 | 285,300 | 1,868 |
| 2024-04-23 | 1,833 | 1,839 | 1,799 | 1,838 | 303,400 | 1,838 |
| 2024-04-22 | 1,829 | 1,840 | 1,813 | 1,824 | 311,000 | 1,824 |
| 2024-04-19 | 1,869 | 1,879 | 1,805 | 1,811 | 396,400 | 1,811 |
| 2024-04-18 | 1,898 | 1,900 | 1,867 | 1,877 | 169,600 | 1,877 |
| 2024-04-17 | 1,965 | 1,984 | 1,907 | 1,911 | 192,300 | 1,911 |
| 2024-04-16 | 1,960 | 1,967 | 1,929 | 1,954 | 177,300 | 1,954 |
| 2024-04-15 | 2,008 | 2,010 | 1,974 | 1,979 | 149,700 | 1,979 |
| 2024-04-12 | 1,952 | 2,019 | 1,952 | 2,012 | 234,800 | 2,012 |
| 2024-04-11 | 1,981 | 1,990 | 1,953 | 1,963 | 185,800 | 1,963 |
| 2024-04-10 | 2,035 | 2,061 | 1,993 | 2,005 | 247,600 | 2,005 |
| 2024-04-09 | 1,910 | 2,005 | 1,900 | 1,995 | 299,600 | 1,995 |
| 2024-04-08 | 1,885 | 1,896 | 1,854 | 1,889 | 172,700 | 1,889 |
| 2024-04-05 | 1,867 | 1,907 | 1,861 | 1,893 | 266,000 | 1,893 |
| 2024-04-04 | 1,924 | 1,924 | 1,873 | 1,891 | 211,100 | 1,891 |
| 2024-04-03 | 1,900 | 1,925 | 1,885 | 1,911 | 248,200 | 1,911 |
| 2024-04-02 | 1,954 | 1,957 | 1,910 | 1,910 | 187,000 | 1,910 |
| 2024-04-01 | 1,995 | 1,998 | 1,956 | 1,962 | 198,400 | 1,962 |
| 2024-03-29 | 1,958 | 2,016 | 1,953 | 1,999 | 248,200 | 1,999 |
| 2024-03-28 | 1,974 | 2,006 | 1,954 | 1,969 | 224,500 | 1,969 |
| 2024-03-27 | 1,968 | 2,003 | 1,959 | 1,971 | 287,500 | 1,971 |
| 2024-03-26 | 1,956 | 1,974 | 1,943 | 1,953 | 148,400 | 1,953 |
| 2024-03-25 | 1,991 | 1,992 | 1,962 | 1,962 | 173,600 | 1,962 |
| 2024-03-22 | 2,000 | 2,007 | 1,971 | 1,997 | 262,500 | 1,997 |
| 2024-03-21 | 2,030 | 2,030 | 1,999 | 1,999 | 311,000 | 1,999 |
| 2024-03-19 | 1,988 | 2,018 | 1,972 | 2,018 | 340,500 | 2,018 |
| 2024-03-18 | 1,955 | 1,983 | 1,930 | 1,973 | 254,300 | 1,973 |
| 2024-03-15 | 1,919 | 1,956 | 1,904 | 1,943 | 242,600 | 1,943 |
| 2024-03-14 | 1,919 | 1,945 | 1,892 | 1,920 | 222,800 | 1,920 |
| 2024-03-13 | 1,955 | 1,979 | 1,917 | 1,931 | 256,400 | 1,931 |
| 2024-03-12 | 1,934 | 1,951 | 1,874 | 1,948 | 256,300 | 1,948 |
| 2024-03-11 | 1,908 | 1,948 | 1,905 | 1,946 | 212,900 | 1,946 |
| 2024-03-08 | 1,937 | 1,950 | 1,908 | 1,924 | 326,500 | 1,924 |
| 2024-03-07 | 2,003 | 2,039 | 1,949 | 1,954 | 499,900 | 1,954 |
| 2024-03-06 | 1,993 | 2,054 | 1,990 | 2,037 | 258,600 | 2,037 |
| 2024-03-05 | 2,031 | 2,031 | 1,998 | 2,013 | 364,900 | 2,013 |
| 2024-03-04 | 2,041 | 2,085 | 2,023 | 2,060 | 324,700 | 2,060 |
| 2024-03-01 | 2,024 | 2,069 | 2,021 | 2,047 | 354,700 | 2,047 |
| 2024-02-29 | 2,018 | 2,029 | 1,953 | 2,012 | 618,500 | 2,012 |
| 2024-02-28 | 2,070 | 2,070 | 1,970 | 2,009 | 466,900 | 2,009 |
| 2024-02-27 | 1,958 | 1,974 | 1,932 | 1,943 | 346,700 | 1,943 |
| 2024-02-26 | 1,962 | 2,011 | 1,948 | 1,954 | 326,700 | 1,954 |
| 2024-02-22 | 1,925 | 1,955 | 1,923 | 1,942 | 193,200 | 1,942 |
| 2024-02-21 | 1,970 | 1,971 | 1,910 | 1,959 | 498,200 | 1,959 |
| 2024-02-20 | 1,964 | 2,009 | 1,951 | 1,982 | 363,500 | 1,982 |
| 2024-02-19 | 1,950 | 1,950 | 1,918 | 1,932 | 210,400 | 1,932 |
| 2024-02-16 | 1,922 | 1,949 | 1,898 | 1,943 | 250,100 | 1,943 |
| 2024-02-15 | 1,924 | 1,946 | 1,914 | 1,930 | 257,700 | 1,930 |
| 2024-02-14 | 1,939 | 1,939 | 1,894 | 1,920 | 440,400 | 1,920 |
| 2024-02-13 | 2,017 | 2,023 | 1,938 | 1,953 | 717,100 | 1,953 |
| 2024-02-09 | 1,948 | 2,106 | 1,948 | 2,011 | 1,290,000 | 2,011 |
| 2024-02-08 | 1,866 | 1,916 | 1,826 | 1,908 | 1,142,800 | 1,908 |
| 2024-02-07 | 1,751 | 1,786 | 1,731 | 1,784 | 823,700 | 1,784 |
| 2024-02-06 | 1,801 | 1,807 | 1,759 | 1,763 | 545,800 | 1,763 |
| 2024-02-05 | 1,799 | 1,846 | 1,765 | 1,830 | 549,500 | 1,830 |
| 2024-02-02 | 1,831 | 1,842 | 1,799 | 1,799 | 444,500 | 1,799 |
| 2024-02-01 | 1,820 | 1,829 | 1,803 | 1,816 | 447,500 | 1,816 |
| 2024-01-31 | 1,816 | 1,848 | 1,814 | 1,843 | 325,500 | 1,843 |
| 2024-01-30 | 1,887 | 1,895 | 1,828 | 1,829 | 375,000 | 1,829 |
| 2024-01-29 | 1,914 | 1,914 | 1,878 | 1,896 | 316,500 | 1,896 |
| 2024-01-26 | 1,922 | 1,947 | 1,895 | 1,919 | 476,400 | 1,919 |
| 2024-01-25 | 1,837 | 1,942 | 1,836 | 1,914 | 645,700 | 1,914 |
| 2024-01-24 | 1,885 | 1,929 | 1,846 | 1,849 | 795,600 | 1,849 |
| 2024-01-23 | 1,807 | 1,871 | 1,803 | 1,860 | 980,200 | 1,860 |
| 2024-01-22 | 1,794 | 1,800 | 1,775 | 1,790 | 945,900 | 1,790 |
| 2024-01-19 | 1,851 | 1,855 | 1,792 | 1,794 | 717,500 | 1,794 |
| 2024-01-18 | 1,830 | 1,900 | 1,829 | 1,851 | 640,600 | 1,851 |
| 2024-01-17 | 1,886 | 1,909 | 1,831 | 1,831 | 1,059,200 | 1,831 |
| 2024-01-16 | 2,016 | 2,016 | 1,919 | 1,919 | 591,000 | 1,919 |
| 2024-01-15 | 2,017 | 2,035 | 1,982 | 2,026 | 292,300 | 2,026 |
| 2024-01-12 | 2,079 | 2,088 | 2,002 | 2,021 | 434,500 | 2,021 |
| 2024-01-11 | 2,180 | 2,181 | 2,085 | 2,085 | 564,800 | 2,085 |
| 2024-01-10 | 2,168 | 2,196 | 2,162 | 2,177 | 339,000 | 2,177 |
| 2024-01-09 | 2,165 | 2,200 | 2,155 | 2,178 | 333,900 | 2,178 |
| 2024-01-05 | 2,143 | 2,166 | 2,120 | 2,144 | 337,400 | 2,144 |
| 2024-01-04 | 2,169 | 2,173 | 2,101 | 2,143 | 166,100 | 2,143 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2004-06-07]1株→10株
